40,680$
2,19%
Echtzeit-Aktienkurs Enact Holdings
Bid:
Ask:
Aktienkurse zur Enact Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 39,78 | 40,77 | 39,78 | 40,68 | 2,19% | 224.549,00 |
| 07.01.2026 | 40,18 | 40,21 | 39,58 | 39,81 | -0,70% | 204.496,00 |
| 06.01.2026 | 40,24 | 40,69 | 39,53 | 40,09 | -0,52% | 310.681,00 |
| 05.01.2026 | 39,37 | 40,48 | 39,37 | 40,30 | 1,72% | 348.602,00 |
| 02.01.2026 | 39,74 | 39,79 | 39,16 | 39,62 | -0,05% | 191.184,00 |
| 31.12.2025 | 40,10 | 40,29 | 39,61 | 39,64 | -1,00% | 134.900,00 |
| 30.12.2025 | 39,91 | 40,16 | 39,89 | 40,04 | -0,15% | 112.876,00 |
| 29.12.2025 | 40,21 | 40,22 | 39,80 | 40,10 | 0,02% | 170.047,00 |
| 26.12.2025 | 40,29 | 40,38 | 39,88 | 40,09 | -0,42% | 124.144,00 |
| 24.12.2025 | 40,36 | 40,50 | 40,25 | 40,26 | -0,45% | 93.859,00 |
| 23.12.2025 | 40,28 | 40,61 | 40,26 | 40,44 | 0,22% | 140.319,00 |
| 22.12.2025 | 40,28 | 40,52 | 40,14 | 40,35 | -0,12% | 174.373,00 |
| 19.12.2025 | 40,43 | 40,61 | 39,94 | 40,40 | -0,54% | 908.158,00 |
| 18.12.2025 | 40,38 | 40,89 | 40,29 | 40,62 | 0,49% | 294.463,00 |
| 17.12.2025 | 39,82 | 40,51 | 39,55 | 40,42 | 1,38% | 237.621,00 |
| 16.12.2025 | 40,23 | 40,39 | 39,74 | 39,87 | -0,99% | 280.191,00 |
| 15.12.2025 | 39,86 | 40,39 | 39,56 | 40,27 | 1,33% | 283.432,00 |
| 12.12.2025 | 39,48 | 39,76 | 39,25 | 39,74 | 1,04% | 222.433,00 |
| 11.12.2025 | 39,18 | 39,44 | 38,94 | 39,33 | 0,72% | 248.901,00 |
| 10.12.2025 | 37,85 | 39,09 | 37,81 | 39,05 | 3,50% | 546.404,00 |
| 09.12.2025 | 37,90 | 38,20 | 37,44 | 37,73 | -0,42% | 197.672,00 |
| 08.12.2025 | 37,87 | 37,98 | 37,03 | 37,89 | -0,26% | 275.647,00 |
| 05.12.2025 | 37,88 | 38,13 | 37,68 | 37,99 | 0,18% | 199.002,00 |
| 04.12.2025 | 38,46 | 38,64 | 37,79 | 37,92 | -1,79% | 327.968,00 |
| 03.12.2025 | 38,97 | 39,23 | 38,58 | 38,61 | -0,64% | 207.646,00 |
| 02.12.2025 | 38,86 | 39,29 | 38,66 | 38,86 | -0,18% | 248.048,00 |
| 01.12.2025 | 38,52 | 38,94 | 38,52 | 38,93 | 0,57% | 279.206,00 |
| 28.11.2025 | 38,82 | 38,91 | 38,42 | 38,71 | -0,49% | 226.918,00 |
| 26.11.2025 | 38,91 | 39,28 | 38,80 | 38,90 | -0,49% | 439.066,00 |
| 25.11.2025 | 38,49 | 39,24 | 38,49 | 39,09 | 2,09% | 229.099,00 |
| 24.11.2025 | 38,32 | 38,49 | 38,16 | 38,29 | -0,52% | 276.519,00 |
| 21.11.2025 | 37,81 | 38,71 | 37,81 | 38,49 | 0,89% | 262.605,00 |
| 20.11.2025 | 37,69 | 38,34 | 37,69 | 38,15 | 1,46% | 247.852,00 |
| 19.11.2025 | 37,26 | 37,75 | 37,20 | 37,60 | 0,70% | 200.090,00 |
| 18.11.2025 | 36,90 | 37,48 | 36,77 | 37,34 | 1,19% | 211.131,00 |
| 17.11.2025 | 37,78 | 37,92 | 36,82 | 36,90 | -2,12% | 229.887,00 |
| 14.11.2025 | 37,70 | 37,78 | 37,21 | 37,70 | 0,27% | 206.726,00 |
| 13.11.2025 | 37,55 | 38,05 | 37,52 | 37,60 | -0,11% | 220.184,00 |
| 12.11.2025 | 37,44 | 37,91 | 37,28 | 37,64 | 0,05% | 221.179,00 |
| 11.11.2025 | 37,49 | 37,86 | 37,44 | 37,62 | 0,60% | 319.001,00 |
| 10.11.2025 | 36,92 | 37,71 | 36,65 | 37,40 | 1,07% | 313.426,00 |
| 07.11.2025 | 36,72 | 37,18 | 35,85 | 37,00 | 0,71% | 317.831,00 |
| 06.11.2025 | 37,02 | 37,47 | 35,96 | 36,74 | 2,28% | 460.670,00 |
| 05.11.2025 | 36,42 | 36,55 | 35,91 | 35,92 | -1,51% | 378.598,00 |
| 04.11.2025 | 35,82 | 36,54 | 35,49 | 36,47 | 1,59% | 250.724,00 |
| 03.11.2025 | 35,58 | 36,05 | 35,44 | 35,90 | 0,50% | 231.899,00 |
| 31.10.2025 | 35,33 | 35,76 | 35,24 | 35,72 | 0,62% | 211.522,00 |
| 30.10.2025 | 34,93 | 35,71 | 34,80 | 35,50 | 1,63% | 280.186,00 |
| 29.10.2025 | 35,21 | 35,50 | 34,64 | 34,93 | -1,33% | 279.766,00 |
| 28.10.2025 | 35,58 | 35,75 | 35,18 | 35,40 | -1,03% | 213.094,00 |
| 27.10.2025 | 36,70 | 36,70 | 35,69 | 35,77 | -2,45% | 302.542,00 |
| 24.10.2025 | 36,48 | 36,94 | 36,38 | 36,67 | 0,85% | 296.230,00 |
| 23.10.2025 | 36,41 | 36,48 | 36,16 | 36,36 | -0,14% | 235.653,00 |
| 22.10.2025 | 36,13 | 36,57 | 35,93 | 36,41 | 1,03% | 342.015,00 |
| 21.10.2025 | 35,82 | 36,26 | 35,55 | 36,04 | 0,81% | 163.503,00 |
| 20.10.2025 | 35,62 | 35,80 | 35,29 | 35,75 | 0,62% | 188.575,00 |
| 17.10.2025 | 35,28 | 35,60 | 35,12 | 35,53 | 1,43% | 309.651,00 |
| 16.10.2025 | 35,60 | 35,62 | 34,87 | 35,03 | -2,01% | 371.750,00 |
| 15.10.2025 | 36,33 | 36,43 | 35,63 | 35,75 | -1,62% | 353.013,00 |
| 14.10.2025 | 35,61 | 36,39 | 35,41 | 36,34 | 1,74% | 238.201,00 |
| 13.10.2025 | 35,42 | 35,82 | 35,23 | 35,72 | 0,93% | 235.158,00 |
| 10.10.2025 | 35,69 | 35,88 | 35,33 | 35,39 | -0,51% | 339.448,00 |
| 09.10.2025 | 35,91 | 36,07 | 35,44 | 35,57 | -1,33% | 406.094,00 |
| 08.10.2025 | 36,04 | 36,74 | 35,76 | 36,05 | 0,39% | 336.101,00 |
| 07.10.2025 | 36,02 | 36,21 | 35,80 | 35,91 | -0,33% | 407.439,00 |
| 06.10.2025 | 36,78 | 37,01 | 35,82 | 36,03 | -2,01% | 390.271,00 |
| 03.10.2025 | 37,10 | 37,41 | 36,43 | 36,77 | -0,57% | 45.412,00 |
| 02.10.2025 | 37,58 | 37,58 | 36,71 | 36,98 | -2,32% | 392.674,00 |
| 01.10.2025 | 38,17 | 38,38 | 37,65 | 37,86 | -1,25% | 362.305,00 |
| 30.09.2025 | 38,52 | 38,88 | 38,14 | 38,34 | -1,03% | 337.334,00 |
| 29.09.2025 | 39,07 | 39,25 | 38,47 | 38,74 | -0,92% | 469.595,00 |
| 26.09.2025 | 38,85 | 39,26 | 38,79 | 39,10 | 1,06% | 396.549,00 |
| 25.09.2025 | 38,74 | 38,86 | 38,50 | 38,69 | -0,03% | 323.848,00 |
| 24.09.2025 | 38,30 | 38,92 | 38,30 | 38,70 | 0,44% | 674.866,00 |
| 23.09.2025 | 38,39 | 39,16 | 38,39 | 38,53 | 0,21% | 783.425,00 |
| 22.09.2025 | 38,29 | 38,60 | 38,11 | 38,45 | 0,03% | 385.773,00 |
| 19.09.2025 | 38,45 | 38,75 | 38,23 | 38,44 | 0,26% | 1.909.527,00 |
| 18.09.2025 | 37,74 | 38,48 | 37,74 | 38,34 | 1,59% | 350.372,00 |
| 17.09.2025 | 37,79 | 38,35 | 37,55 | 37,74 | 0,03% | 418.476,00 |
| 16.09.2025 | 38,15 | 38,61 | 37,58 | 37,73 | -1,28% | 312.405,00 |
| 15.09.2025 | 38,93 | 39,28 | 38,14 | 38,22 | -1,77% | 365.839,00 |
| 12.09.2025 | 39,17 | 39,18 | 38,88 | 38,91 | -0,82% | 234.207,00 |
| 11.09.2025 | 38,76 | 39,47 | 38,20 | 39,23 | 1,40% | 248.412,00 |
| 10.09.2025 | 38,23 | 38,73 | 38,12 | 38,69 | 0,68% | 300.968,00 |
| 09.09.2025 | 38,71 | 38,96 | 38,17 | 38,43 | -0,98% | 1.082.391,00 |
| 08.09.2025 | 38,51 | 38,87 | 38,30 | 38,81 | 0,62% | 318.928,00 |
| 05.09.2025 | 38,33 | 38,64 | 37,97 | 38,57 | 0,44% | 345.906,00 |
| 04.09.2025 | 37,93 | 38,43 | 37,52 | 38,40 | 1,69% | 199.635,00 |
| 03.09.2025 | 37,21 | 37,97 | 37,19 | 37,76 | 0,77% | 419.948,00 |
| 02.09.2025 | 37,51 | 37,65 | 36,93 | 37,47 | -0,48% | 279.579,00 |
| 29.08.2025 | 37,44 | 37,87 | 37,44 | 37,65 | 0,19% | 357.548,00 |
| 28.08.2025 | 38,09 | 38,09 | 37,40 | 37,58 | -1,44% | 235.802,00 |
| 27.08.2025 | 37,94 | 38,30 | 37,94 | 38,13 | 0,00% | 202.999,00 |
| 26.08.2025 | 38,27 | 38,27 | 37,80 | 38,13 | 0,24% | 237.395,00 |
| 25.08.2025 | 38,67 | 38,70 | 38,03 | 38,04 | -1,81% | 222.060,00 |
| 22.08.2025 | 37,78 | 38,87 | 37,78 | 38,74 | 2,76% | 274.218,00 |
| 21.08.2025 | 37,83 | 37,96 | 37,52 | 37,70 | -0,48% | 217.442,00 |
| 20.08.2025 | 37,85 | 38,07 | 37,70 | 37,88 | 0,37% | 182.600,00 |
| 19.08.2025 | 37,40 | 37,94 | 37,38 | 37,74 | 1,23% | 192.499,00 |
| 18.08.2025 | 37,23 | 37,42 | 37,12 | 37,28 | -0,43% | 192.705,00 |